Taiwan - Delayed Quote TWD
Century Iron and Steel Industrial Co.,Ltd. (9958.TW)
173.50
0.00
(0.00%)
At close: April 25 at 1:30:23 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 177.50 | 181.00 | 173.00 | 173.50 | 173.50 | 3,897,321 |
| Apr 24, 2025 | 169.50 | 175.00 | 169.50 | 173.50 | 173.50 | 3,666,597 |
| Apr 23, 2025 | 165.00 | 170.50 | 165.00 | 168.00 | 168.00 | 3,790,441 |
| Apr 22, 2025 | 158.00 | 163.50 | 156.00 | 162.00 | 162.00 | 3,023,014 |
| Apr 21, 2025 | 170.00 | 170.00 | 159.50 | 160.00 | 160.00 | 8,095,868 |
| Apr 18, 2025 | 183.00 | 183.00 | 176.50 | 176.50 | 176.50 | 5,460,072 |
| Apr 17, 2025 | 175.00 | 182.00 | 172.00 | 182.00 | 182.00 | 5,640,827 |
| Apr 16, 2025 | 176.50 | 180.00 | 174.00 | 174.00 | 174.00 | 4,561,731 |
| Apr 15, 2025 | 170.50 | 179.00 | 170.00 | 176.50 | 176.50 | 6,931,048 |
| Apr 14, 2025 | 158.00 | 166.50 | 156.00 | 166.50 | 166.50 | 4,866,260 |
| Apr 11, 2025 | 141.00 | 152.50 | 140.50 | 151.50 | 151.50 | 5,647,443 |
| Apr 10, 2025 | 144.50 | 144.50 | 141.50 | 144.50 | 144.50 | 2,012,720 |
| Apr 9, 2025 | 139.00 | 143.00 | 131.50 | 131.50 | 131.50 | 3,946,309 |
| Apr 8, 2025 | 146.00 | 152.50 | 146.00 | 146.00 | 146.00 | 4,399,143 |
| Apr 7, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 258,024 |
| Apr 2, 2025 | 169.50 | 180.00 | 167.50 | 180.00 | 180.00 | 4,470,495 |
| Apr 1, 2025 | 160.50 | 172.50 | 159.50 | 170.00 | 170.00 | 3,341,997 |
| Mar 31, 2025 | 169.00 | 170.00 | 158.00 | 158.50 | 158.50 | 3,972,201 |
| Mar 28, 2025 | 180.00 | 180.00 | 173.50 | 174.50 | 174.50 | 2,622,424 |
| Mar 27, 2025 | 184.50 | 185.50 | 180.50 | 180.50 | 180.50 | 1,285,174 |
| Mar 26, 2025 | 184.00 | 187.00 | 183.00 | 184.00 | 184.00 | 630,113 |
| Mar 25, 2025 | 185.50 | 188.50 | 182.50 | 183.00 | 183.00 | 1,131,309 |
| Mar 24, 2025 | 185.50 | 188.00 | 183.50 | 183.50 | 183.50 | 973,858 |
| Mar 21, 2025 | 187.50 | 187.50 | 183.50 | 184.50 | 184.50 | 1,165,041 |
| Mar 20, 2025 | 187.00 | 193.00 | 184.50 | 186.50 | 186.50 | 2,747,281 |
| Mar 19, 2025 | 187.50 | 188.00 | 183.00 | 185.00 | 185.00 | 1,995,392 |
| Mar 18, 2025 | 191.50 | 193.00 | 186.00 | 186.00 | 186.00 | 2,382,269 |
| Mar 17, 2025 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | 3,060,740 |
| Mar 14, 2025 | 186.50 | 189.50 | 184.50 | 187.00 | 187.00 | 2,297,027 |
| Mar 13, 2025 | 195.50 | 197.50 | 185.00 | 185.00 | 185.00 | 5,479,297 |
| Mar 12, 2025 | 184.00 | 196.00 | 184.00 | 194.50 | 194.50 | 5,431,456 |
| Mar 11, 2025 | 180.50 | 185.00 | 171.00 | 183.50 | 183.50 | 8,010,347 |
| Mar 10, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 4,597,855 |
| Mar 7, 2025 | 191.00 | 199.50 | 189.00 | 195.50 | 195.50 | 10,289,314 |
| Mar 6, 2025 | 189.00 | 194.00 | 185.00 | 189.00 | 189.00 | 5,397,902 |
| Mar 5, 2025 | 185.00 | 187.50 | 183.50 | 185.50 | 185.50 | 1,971,220 |
| Mar 4, 2025 | 182.50 | 184.50 | 176.00 | 183.00 | 183.00 | 3,517,171 |
| Mar 3, 2025 | 187.00 | 188.00 | 181.00 | 185.00 | 185.00 | 3,179,157 |
| Feb 27, 2025 | 185.50 | 193.00 | 185.00 | 187.00 | 187.00 | 5,004,663 |
| Feb 26, 2025 | 186.00 | 188.50 | 183.00 | 184.00 | 184.00 | 2,694,703 |
| Feb 25, 2025 | 188.50 | 192.00 | 185.00 | 185.50 | 185.50 | 5,297,870 |
| Feb 24, 2025 | 179.50 | 193.00 | 179.00 | 188.50 | 188.50 | 8,332,220 |
| Feb 21, 2025 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 2,241,599 |
| Feb 20, 2025 | 177.50 | 181.00 | 176.00 | 180.50 | 180.50 | 3,587,202 |
| Feb 19, 2025 | 172.00 | 177.50 | 172.00 | 176.00 | 176.00 | 2,109,755 |
| Feb 18, 2025 | 175.00 | 175.50 | 170.50 | 171.50 | 171.50 | 1,383,206 |
| Feb 17, 2025 | 175.00 | 177.50 | 172.00 | 173.50 | 173.50 | 2,933,358 |
| Feb 14, 2025 | 169.00 | 174.50 | 167.50 | 172.00 | 172.00 | 3,432,486 |
| Feb 13, 2025 | 165.00 | 168.50 | 164.50 | 167.00 | 167.00 | 1,152,428 |
| Feb 12, 2025 | 167.50 | 170.00 | 163.50 | 163.50 | 163.50 | 1,856,368 |
| Feb 11, 2025 | 165.00 | 169.50 | 165.00 | 166.50 | 166.50 | 2,884,118 |
| Feb 10, 2025 | 161.00 | 167.00 | 161.00 | 163.00 | 163.00 | 1,826,401 |
| Feb 7, 2025 | 163.50 | 163.50 | 161.00 | 162.00 | 162.00 | 725,360 |
| Feb 6, 2025 | 161.50 | 163.50 | 160.50 | 163.00 | 163.00 | 899,228 |
| Feb 5, 2025 | 160.00 | 165.00 | 159.50 | 160.00 | 160.00 | 1,495,200 |
| Feb 4, 2025 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 1,373,703 |
| Feb 3, 2025 | 158.50 | 163.50 | 154.50 | 162.00 | 162.00 | 1,933,655 |
| Jan 22, 2025 | 157.00 | 160.50 | 156.00 | 160.50 | 160.50 | 1,751,609 |
| Jan 21, 2025 | 155.50 | 158.00 | 154.00 | 155.50 | 155.50 | 909,560 |
| Jan 20, 2025 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 896,626 |
| Jan 17, 2025 | 156.00 | 156.00 | 152.00 | 154.00 | 154.00 | 1,203,133 |
| Jan 16, 2025 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1,403,191 |
| Jan 15, 2025 | 152.00 | 156.50 | 149.00 | 151.00 | 151.00 | 2,894,814 |
| Jan 14, 2025 | 147.00 | 154.00 | 147.00 | 154.00 | 154.00 | 3,042,784 |
| Jan 13, 2025 | 155.00 | 155.00 | 145.00 | 146.00 | 146.00 | 4,669,526 |
| Jan 10, 2025 | 155.50 | 156.50 | 148.50 | 156.00 | 156.00 | 5,890,507 |
| Jan 9, 2025 | 162.50 | 164.50 | 155.50 | 155.50 | 155.50 | 2,501,195 |
| Jan 8, 2025 | 163.00 | 164.50 | 161.00 | 162.50 | 162.50 | 1,368,242 |
| Jan 7, 2025 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 1,016,505 |
| Jan 6, 2025 | 163.00 | 165.50 | 162.00 | 165.00 | 165.00 | 1,568,609 |
| Jan 3, 2025 | 165.00 | 167.50 | 161.00 | 161.50 | 161.50 | 1,681,074 |
| Jan 2, 2025 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | 1,342,319 |
| Dec 31, 2024 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 1,752,173 |
| Dec 30, 2024 | 158.00 | 167.00 | 157.00 | 166.50 | 166.50 | 4,302,501 |
| Dec 27, 2024 | 171.50 | 172.00 | 157.50 | 160.00 | 160.00 | 10,384,147 |
| Dec 26, 2024 | 174.50 | 176.00 | 171.50 | 171.50 | 171.50 | 1,524,107 |
| Dec 25, 2024 | 175.00 | 176.00 | 172.50 | 173.00 | 173.00 | 1,225,223 |
| Dec 24, 2024 | 172.50 | 178.00 | 172.50 | 174.00 | 174.00 | 2,854,260 |
| Dec 23, 2024 | 174.50 | 176.00 | 171.50 | 171.50 | 171.50 | 2,487,610 |
| Dec 20, 2024 | 176.00 | 178.50 | 173.50 | 173.50 | 173.50 | 2,808,124 |
| Dec 19, 2024 | 182.50 | 184.50 | 172.50 | 174.50 | 174.50 | 11,896,454 |
| Dec 18, 2024 | 181.50 | 191.50 | 181.50 | 188.00 | 188.00 | 10,230,800 |
| Dec 17, 2024 | 176.50 | 181.50 | 176.50 | 180.00 | 180.00 | 2,501,249 |
| Dec 16, 2024 | 180.50 | 181.00 | 174.00 | 174.00 | 174.00 | 2,069,451 |
| Dec 13, 2024 | 180.00 | 183.00 | 176.50 | 179.00 | 179.00 | 1,740,240 |
| Dec 12, 2024 | 183.00 | 184.50 | 179.00 | 180.00 | 180.00 | 1,886,507 |
| Dec 11, 2024 | 177.50 | 186.00 | 176.50 | 183.50 | 183.50 | 3,371,535 |
| Dec 10, 2024 | 180.50 | 182.50 | 177.50 | 178.00 | 178.00 | 1,640,678 |
| Dec 9, 2024 | 180.00 | 183.50 | 176.50 | 181.00 | 181.00 | 1,617,439 |
| Dec 6, 2024 | 181.00 | 183.50 | 179.00 | 179.00 | 179.00 | 1,431,214 |
| Dec 5, 2024 | 185.00 | 186.50 | 181.00 | 181.00 | 181.00 | 1,984,450 |
| Dec 4, 2024 | 182.00 | 194.50 | 182.00 | 184.00 | 184.00 | 7,214,037 |
| Dec 3, 2024 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 1,384,781 |
| Dec 2, 2024 | 178.50 | 184.00 | 177.00 | 180.00 | 180.00 | 3,179,141 |
| Nov 29, 2024 | 179.00 | 179.00 | 171.00 | 175.00 | 175.00 | 5,727,862 |
| Nov 28, 2024 | 181.00 | 182.00 | 175.50 | 180.00 | 180.00 | 1,889,441 |
| Nov 27, 2024 | 184.50 | 186.00 | 179.50 | 179.50 | 179.50 | 2,300,942 |
| Nov 26, 2024 | 184.50 | 185.00 | 182.00 | 182.50 | 182.50 | 1,278,851 |
| Nov 25, 2024 | 182.00 | 185.00 | 182.00 | 184.50 | 184.50 | 1,591,264 |
| Nov 22, 2024 | 182.00 | 184.50 | 180.00 | 180.50 | 180.50 | 2,074,525 |
| Nov 21, 2024 | 176.00 | 182.00 | 176.00 | 181.00 | 181.00 | 2,607,650 |
| Nov 20, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3,623,392 |
| Nov 19, 2024 | 181.50 | 182.50 | 177.00 | 181.50 | 181.50 | 2,922,020 |
| Nov 18, 2024 | 184.00 | 184.50 | 178.00 | 179.50 | 179.50 | 3,522,861 |
| Nov 15, 2024 | 176.50 | 188.00 | 175.50 | 185.00 | 185.00 | 6,033,144 |
| Nov 14, 2024 | 184.00 | 184.50 | 175.50 | 176.50 | 176.50 | 8,213,650 |
| Nov 13, 2024 | 183.50 | 185.50 | 181.00 | 184.00 | 184.00 | 3,213,107 |
| Nov 12, 2024 | 185.00 | 187.50 | 183.50 | 183.50 | 183.50 | 4,298,533 |
| Nov 11, 2024 | 189.00 | 190.50 | 181.50 | 185.00 | 185.00 | 9,844,232 |
| Nov 8, 2024 | 201.00 | 203.00 | 185.00 | 187.50 | 187.50 | 19,933,820 |
| Nov 7, 2024 | 210.00 | 215.00 | 201.00 | 201.00 | 201.00 | 7,648,645 |
| Nov 6, 2024 | 212.50 | 213.00 | 208.00 | 209.00 | 209.00 | 1,929,259 |
| Nov 5, 2024 | 208.50 | 213.50 | 208.50 | 210.00 | 210.00 | 1,950,650 |
| Nov 4, 2024 | 210.00 | 215.00 | 207.50 | 211.00 | 211.00 | 3,093,299 |
| Nov 1, 2024 | 203.00 | 210.50 | 201.50 | 209.00 | 209.00 | 3,111,518 |
| Oct 30, 2024 | 208.00 | 210.00 | 204.00 | 207.00 | 207.00 | 3,595,232 |
| Oct 29, 2024 | 208.00 | 209.50 | 203.50 | 207.50 | 207.50 | 3,824,338 |
| Oct 28, 2024 | 215.00 | 216.00 | 204.50 | 208.00 | 208.00 | 6,106,622 |
| Oct 25, 2024 | 214.00 | 218.50 | 213.50 | 214.50 | 214.50 | 2,934,226 |
| Oct 24, 2024 | 224.50 | 224.50 | 213.50 | 213.50 | 213.50 | 7,736,633 |
| Oct 23, 2024 | 225.00 | 226.50 | 219.50 | 224.00 | 224.00 | 7,592,302 |
| Oct 22, 2024 | 233.50 | 236.00 | 222.50 | 223.50 | 223.50 | 8,183,206 |
| Oct 21, 2024 | 234.50 | 240.00 | 231.50 | 233.00 | 233.00 | 8,370,726 |
| Oct 18, 2024 | 231.00 | 240.00 | 228.00 | 233.00 | 233.00 | 11,803,187 |
| Oct 17, 2024 | 222.50 | 236.50 | 222.50 | 230.50 | 230.50 | 13,248,391 |
| Oct 16, 2024 | 219.50 | 227.50 | 219.50 | 221.00 | 221.00 | 7,144,206 |
| Oct 15, 2024 | 232.00 | 233.50 | 220.00 | 221.00 | 221.00 | 9,013,569 |
| Oct 14, 2024 | 213.50 | 231.50 | 213.50 | 230.50 | 230.50 | 9,873,282 |
| Oct 11, 2024 | 212.00 | 215.50 | 207.50 | 213.50 | 213.50 | 3,812,807 |
| Oct 9, 2024 | 217.00 | 218.00 | 210.50 | 211.00 | 211.00 | 5,074,093 |
| Oct 8, 2024 | 222.00 | 223.50 | 213.50 | 215.00 | 215.00 | 5,295,780 |
| Oct 7, 2024 | 225.50 | 230.50 | 223.00 | 223.50 | 223.50 | 5,436,044 |
| Oct 4, 2024 | 228.50 | 232.00 | 220.00 | 223.00 | 223.00 | 5,685,140 |
| Oct 1, 2024 | 223.50 | 231.50 | 219.50 | 229.50 | 229.50 | 7,761,850 |
| Sep 30, 2024 | 235.00 | 238.00 | 220.50 | 222.00 | 222.00 | 7,675,421 |
| Sep 27, 2024 | 238.00 | 241.00 | 232.00 | 233.00 | 233.00 | 6,346,205 |
| Sep 26, 2024 | 240.50 | 244.00 | 235.50 | 236.50 | 236.50 | 6,285,420 |
| Sep 25, 2024 | 250.00 | 250.50 | 238.00 | 238.00 | 238.00 | 9,887,926 |
| Sep 24, 2024 | 243.50 | 247.00 | 237.50 | 247.00 | 247.00 | 9,529,901 |
| Sep 23, 2024 | 245.50 | 253.00 | 242.50 | 244.00 | 244.00 | 14,375,409 |
| Sep 20, 2024 | 240.00 | 250.50 | 234.50 | 241.50 | 241.50 | 26,446,879 |
| Sep 19, 2024 | 213.50 | 234.50 | 213.50 | 234.50 | 234.50 | 11,933,443 |
| Sep 18, 2024 | 207.50 | 217.00 | 207.00 | 213.50 | 213.50 | 5,675,558 |
| Sep 16, 2024 | 210.00 | 214.00 | 205.50 | 206.50 | 206.50 | 4,345,900 |
| Sep 13, 2024 | 211.50 | 216.50 | 207.50 | 209.50 | 209.50 | 4,513,223 |
| Sep 12, 2024 | 208.50 | 212.00 | 207.00 | 210.00 | 210.00 | 2,766,413 |
| Sep 11, 2024 | 205.00 | 205.50 | 202.00 | 204.00 | 204.00 | 3,205,677 |
| Sep 10, 2024 | 215.00 | 215.00 | 201.50 | 204.50 | 204.50 | 6,970,580 |
| Sep 9, 2024 | 213.00 | 219.50 | 211.50 | 213.00 | 213.00 | 5,508,015 |
| Sep 6, 2024 | 219.00 | 223.50 | 215.00 | 219.00 | 219.00 | 7,407,684 |
| Sep 5, 2024 | 210.00 | 224.00 | 208.50 | 219.00 | 219.00 | 8,281,139 |
| Sep 4, 2024 | 205.00 | 213.00 | 202.00 | 206.00 | 206.00 | 9,076,875 |
| Sep 3, 2024 | 234.00 | 235.00 | 223.00 | 223.00 | 223.00 | 9,852,185 |
| Sep 2, 2024 | 237.00 | 242.00 | 234.50 | 235.00 | 235.00 | 6,021,851 |
| Aug 30, 2024 | 240.50 | 246.50 | 237.00 | 237.50 | 237.50 | 10,430,568 |
| Aug 29, 2024 | 243.00 | 246.50 | 237.00 | 239.00 | 239.00 | 11,460,354 |
| Aug 28, 2024 | 240.00 | 253.50 | 234.50 | 243.50 | 243.50 | 29,837,059 |
| Aug 27, 2024 | 213.50 | 234.50 | 212.00 | 234.50 | 234.50 | 14,794,227 |
| Aug 26, 2024 | 212.50 | 222.00 | 208.50 | 213.50 | 213.50 | 9,244,263 |
| Aug 23, 2024 | 214.00 | 214.50 | 205.50 | 212.50 | 212.50 | 7,549,405 |
| Aug 22, 2024 | 2.91195 Dividend | |||||
| Aug 22, 2024 | 209.00 | 216.00 | 208.50 | 211.50 | 211.50 | 6,630,600 |
| Aug 21, 2024 | 211.50 | 216.50 | 208.00 | 209.00 | 206.09 | 6,671,118 |
| Aug 20, 2024 | 208.50 | 221.00 | 206.00 | 212.00 | 209.05 | 11,141,774 |
| Aug 19, 2024 | 207.50 | 212.00 | 205.50 | 206.00 | 203.13 | 3,592,614 |
| Aug 16, 2024 | 209.00 | 212.50 | 205.00 | 205.50 | 202.64 | 6,386,008 |
| Aug 15, 2024 | 208.00 | 211.00 | 202.50 | 206.00 | 203.13 | 5,132,642 |
| Aug 14, 2024 | 213.00 | 215.00 | 202.00 | 205.00 | 202.14 | 8,957,308 |
| Aug 13, 2024 | 204.00 | 205.00 | 197.50 | 204.00 | 201.16 | 5,125,450 |
| Aug 12, 2024 | 194.00 | 210.50 | 192.00 | 200.50 | 197.71 | 10,169,672 |
| Aug 9, 2024 | 194.50 | 198.50 | 191.50 | 192.50 | 189.82 | 6,051,023 |
| Aug 8, 2024 | 189.00 | 198.00 | 185.00 | 188.00 | 185.38 | 8,082,150 |
| Aug 7, 2024 | 180.00 | 194.50 | 178.50 | 194.50 | 191.79 | 6,071,426 |
| Aug 6, 2024 | 191.50 | 191.50 | 173.50 | 177.00 | 174.53 | 16,061,865 |
| Aug 5, 2024 | 200.50 | 201.50 | 192.50 | 192.50 | 189.82 | 2,556,650 |
| Aug 2, 2024 | 217.00 | 223.00 | 213.00 | 213.50 | 210.53 | 5,015,977 |
| Aug 1, 2024 | 220.00 | 224.00 | 219.00 | 220.50 | 217.43 | 4,028,019 |
| Jul 31, 2024 | 220.00 | 227.00 | 216.50 | 219.50 | 216.44 | 6,169,110 |
| Jul 30, 2024 | 221.00 | 222.50 | 212.50 | 220.00 | 216.93 | 7,557,801 |
| Jul 29, 2024 | 236.50 | 236.50 | 212.00 | 218.50 | 215.46 | 14,057,689 |
| Jul 26, 2024 | 238.50 | 238.50 | 231.00 | 231.00 | 227.78 | 6,082,050 |
| Jul 23, 2024 | 249.50 | 252.00 | 243.00 | 244.00 | 240.60 | 5,328,109 |
| Jul 22, 2024 | 256.50 | 259.00 | 242.00 | 245.50 | 242.08 | 8,120,855 |
| Jul 19, 2024 | 256.50 | 265.00 | 253.00 | 254.50 | 250.95 | 7,325,032 |
| Jul 18, 2024 | 256.50 | 260.00 | 252.00 | 256.00 | 252.43 | 5,885,927 |
| Jul 17, 2024 | 266.50 | 269.50 | 255.00 | 255.50 | 251.94 | 7,653,645 |
| Jul 16, 2024 | 266.00 | 266.50 | 258.00 | 263.50 | 259.83 | 6,384,612 |
| Jul 15, 2024 | 275.50 | 276.00 | 259.00 | 265.00 | 261.31 | 12,106,692 |
| Jul 12, 2024 | 278.50 | 285.00 | 274.00 | 274.50 | 270.68 | 5,140,894 |
| Jul 11, 2024 | 284.50 | 287.50 | 277.00 | 278.00 | 274.13 | 5,567,760 |
| Jul 10, 2024 | 280.00 | 291.50 | 279.00 | 281.50 | 277.58 | 7,494,011 |
| Jul 9, 2024 | 282.00 | 285.00 | 276.50 | 280.00 | 276.10 | 6,175,474 |
| Jul 8, 2024 | 294.00 | 294.00 | 272.00 | 275.50 | 271.66 | 15,249,912 |
| Jul 5, 2024 | 297.00 | 304.50 | 295.00 | 295.00 | 290.89 | 7,731,935 |
| Jul 4, 2024 | 293.50 | 298.00 | 292.00 | 294.00 | 289.90 | 4,037,579 |
| Jul 3, 2024 | 295.50 | 302.50 | 291.00 | 291.50 | 287.44 | 7,563,845 |
| Jul 2, 2024 | 295.50 | 298.50 | 290.00 | 292.00 | 287.93 | 6,357,670 |
| Jul 1, 2024 | 300.00 | 301.00 | 291.00 | 296.00 | 291.88 | 10,068,141 |
| Jun 28, 2024 | 325.50 | 326.50 | 295.00 | 302.00 | 297.79 | 20,015,002 |
| Jun 27, 2024 | 327.00 | 334.00 | 324.50 | 325.00 | 320.47 | 3,820,380 |
| Jun 26, 2024 | 326.00 | 336.00 | 326.00 | 329.50 | 324.91 | 5,792,020 |
| Jun 25, 2024 | 330.50 | 336.50 | 322.00 | 325.50 | 320.96 | 7,219,480 |
| Jun 24, 2024 | 336.00 | 337.00 | 322.00 | 329.00 | 324.42 | 10,028,308 |
| Jun 21, 2024 | 350.50 | 357.00 | 337.50 | 342.00 | 337.23 | 6,739,878 |
| Jun 20, 2024 | 344.00 | 352.00 | 340.00 | 351.00 | 346.11 | 6,548,908 |
| Jun 19, 2024 | 353.00 | 353.00 | 335.00 | 341.50 | 336.74 | 11,007,150 |
| Jun 18, 2024 | 370.00 | 373.50 | 353.00 | 354.50 | 349.56 | 8,516,575 |
| Jun 17, 2024 | 356.00 | 372.00 | 353.00 | 365.00 | 359.91 | 9,729,807 |
| Jun 14, 2024 | 365.00 | 369.00 | 354.00 | 355.00 | 350.05 | 14,158,704 |
| Jun 13, 2024 | 335.00 | 362.00 | 331.00 | 362.00 | 356.96 | 17,841,451 |
| Jun 12, 2024 | 326.00 | 330.00 | 317.00 | 329.50 | 324.91 | 7,102,754 |
| Jun 11, 2024 | 332.00 | 336.00 | 322.00 | 324.50 | 319.98 | 15,002,777 |
| Jun 7, 2024 | 295.50 | 324.50 | 295.00 | 324.50 | 319.98 | 20,816,257 |
| Jun 6, 2024 | 286.50 | 296.00 | 283.00 | 295.00 | 290.89 | 5,302,951 |
| Jun 5, 2024 | 288.00 | 290.50 | 284.00 | 284.00 | 280.04 | 3,921,070 |
| Jun 4, 2024 | 299.50 | 303.50 | 281.50 | 286.00 | 282.02 | 11,646,859 |
| Jun 3, 2024 | 290.00 | 298.50 | 286.50 | 293.50 | 289.41 | 6,202,952 |
| May 31, 2024 | 288.00 | 294.00 | 282.00 | 287.00 | 283.00 | 9,558,326 |
| May 30, 2024 | 292.00 | 292.50 | 284.50 | 285.50 | 281.52 | 5,475,042 |
| May 29, 2024 | 302.00 | 305.00 | 290.00 | 292.00 | 287.93 | 8,950,633 |
| May 28, 2024 | 297.00 | 308.00 | 294.00 | 302.00 | 297.79 | 8,454,198 |
| May 27, 2024 | 303.00 | 319.00 | 295.00 | 297.00 | 292.86 | 13,627,006 |
| May 24, 2024 | 291.00 | 305.50 | 286.00 | 299.50 | 295.33 | 12,406,855 |
| May 23, 2024 | 292.00 | 295.00 | 285.00 | 288.50 | 284.48 | 11,067,036 |
| May 22, 2024 | 284.00 | 300.00 | 281.00 | 294.50 | 290.40 | 23,817,214 |
| May 21, 2024 | 255.00 | 275.50 | 253.50 | 275.50 | 271.66 | 21,145,522 |
| May 20, 2024 | 252.00 | 256.50 | 250.00 | 250.50 | 247.01 | 7,309,216 |
| May 17, 2024 | 242.50 | 256.00 | 242.00 | 252.50 | 248.98 | 12,335,570 |
| May 16, 2024 | 246.00 | 255.00 | 241.00 | 243.00 | 239.61 | 13,432,672 |
| May 15, 2024 | 258.00 | 270.50 | 239.00 | 240.50 | 237.15 | 26,025,543 |
| May 14, 2024 | 239.50 | 253.50 | 239.50 | 248.50 | 245.04 | 16,932,953 |
| May 13, 2024 | 230.00 | 241.00 | 229.50 | 236.00 | 232.71 | 12,535,771 |
| May 10, 2024 | 230.50 | 232.00 | 214.00 | 224.50 | 221.37 | 9,475,060 |
| May 9, 2024 | 230.50 | 239.50 | 223.50 | 225.50 | 222.36 | 13,372,900 |
| May 8, 2024 | 212.00 | 231.00 | 211.00 | 231.00 | 227.78 | 10,945,008 |
| May 7, 2024 | 225.50 | 225.50 | 210.00 | 210.00 | 207.07 | 6,316,246 |
| May 6, 2024 | 232.50 | 235.00 | 223.50 | 223.50 | 220.39 | 4,698,360 |
| May 3, 2024 | 231.00 | 233.50 | 226.50 | 230.00 | 226.80 | 4,951,820 |
| May 2, 2024 | 225.00 | 234.50 | 224.50 | 230.00 | 226.80 | 7,207,111 |
| Apr 30, 2024 | 220.00 | 224.50 | 218.00 | 223.50 | 220.39 | 4,326,546 |
| Apr 29, 2024 | 218.00 | 223.00 | 216.00 | 217.50 | 214.47 | 4,999,088 |
| Apr 26, 2024 | 210.50 | 218.50 | 208.00 | 212.50 | 209.54 | 6,303,982 |
| Apr 25, 2024 | 199.50 | 214.50 | 197.50 | 207.50 | 204.61 | 7,926,434 |
Related Tickers
3376.TW Shin Zu Shing Co., Ltd.
186.00
+2.76%
2474.TW Catcher Technology Co., Ltd.
216.00
-0.92%
1785.TWO Solar Applied Materials Technology Corporation
52.40
-0.19%
3663.TWO ThinTech Materials Technology Co., Ltd.
53.00
+0.95%
2211.TW Evergreen Steel Corp.
80.00
+1.14%
1569.TWO Bin Chuan Enterprise Co., Ltd.
45.80
+3.85%
3162.TWO United Alloy-Tech Company
43.15
+0.12%
1584.TWO S-Tech Corp.
28.90
+1.23%
6235.TW Waffer Technology Corporation
47.45
+2.59%
4569.TW Sixxon Tech. Co., Ltd.
138.00
+3.37%